Hainan Shennong Seed Industry Technology Co., Ltd. (SHE:300189)
China
· Delayed Price · Currency is CNY 8.37
-0.29 (-3.35%)
At close: Mar 9, 2026
SHE:300189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.22 | 8.86 | 8.06 | 8.66 | 8.66 | 4.59% | 300,891,200 |
| Mar 5, 2026 | 8.64 | 8.81 | 8.09 | 8.28 | 8.28 | -11.35% | 351,981,400 |
| Mar 4, 2026 | 8.50 | 9.93 | 8.45 | 9.34 | 9.34 | 11.19% | 428,111,400 |
| Mar 3, 2026 | 8.03 | 9.12 | 8.00 | 8.40 | 8.40 | 2.69% | 366,708,500 |
| Mar 2, 2026 | 7.91 | 8.38 | 7.89 | 8.18 | 8.18 | 1.49% | 215,077,300 |
| Feb 27, 2026 | 7.77 | 8.15 | 7.71 | 8.06 | 8.06 | 3.33% | 200,630,500 |
| Feb 26, 2026 | 7.71 | 8.18 | 7.63 | 7.80 | 7.80 | -0.38% | 194,777,600 |
| Feb 25, 2026 | 7.63 | 8.11 | 7.54 | 7.83 | 7.83 | 2.89% | 221,517,100 |
| Feb 24, 2026 | 7.35 | 7.70 | 7.32 | 7.61 | 7.61 | 4.82% | 165,480,600 |
| Feb 13, 2026 | 7.23 | 7.35 | 7.17 | 7.26 | 7.26 | 1.26% | 100,964,945 |
| Feb 12, 2026 | 7.40 | 7.45 | 7.13 | 7.17 | 7.17 | -4.27% | 126,914,856 |
| Feb 11, 2026 | 7.35 | 7.64 | 7.33 | 7.49 | 7.49 | 1.49% | 133,606,843 |
| Feb 10, 2026 | 7.57 | 7.61 | 7.30 | 7.38 | 7.38 | -3.53% | 136,689,761 |
| Feb 9, 2026 | 7.50 | 7.87 | 7.49 | 7.65 | 7.65 | 2.41% | 177,257,000 |
| Feb 6, 2026 | 7.44 | 7.70 | 7.34 | 7.47 | 7.47 | -0.93% | 171,017,640 |
| Feb 5, 2026 | 7.71 | 7.94 | 7.45 | 7.54 | 7.54 | -5.75% | 224,439,900 |
| Feb 4, 2026 | 8.20 | 8.54 | 7.68 | 8.00 | 8.00 | -1.60% | 364,752,173 |
| Feb 3, 2026 | 7.86 | 8.18 | 7.71 | 8.13 | 8.13 | 2.91% | 269,582,400 |
| Feb 2, 2026 | 7.75 | 8.36 | 7.68 | 7.90 | 7.90 | -8.78% | 331,410,000 |
| Jan 30, 2026 | 7.70 | 9.20 | 7.59 | 8.66 | 8.66 | 12.91% | 471,537,120 |
| Jan 29, 2026 | 7.14 | 7.80 | 7.14 | 7.67 | 7.67 | 8.33% | 339,190,000 |
| Jan 28, 2026 | 6.75 | 7.26 | 6.71 | 7.08 | 7.08 | 5.36% | 256,208,000 |
| Jan 27, 2026 | 6.73 | 6.76 | 6.51 | 6.72 | 6.72 | -1.32% | 88,618,372 |
| Jan 26, 2026 | 6.81 | 6.90 | 6.72 | 6.81 | 6.81 | -0.87% | 113,925,700 |
| Jan 23, 2026 | 6.71 | 6.98 | 6.70 | 6.87 | 6.87 | 1.33% | 129,486,800 |
| Jan 22, 2026 | 6.60 | 6.79 | 6.58 | 6.78 | 6.78 | 3.20% | 117,077,700 |
| Jan 21, 2026 | 6.66 | 6.66 | 6.41 | 6.57 | 6.57 | -2.23% | 105,356,379 |
| Jan 20, 2026 | 7.15 | 7.15 | 6.65 | 6.72 | 6.72 | -7.82% | 186,338,900 |
| Jan 19, 2026 | 6.57 | 7.44 | 6.52 | 7.29 | 7.29 | 9.62% | 249,729,100 |
| Jan 16, 2026 | 6.62 | 6.78 | 6.53 | 6.65 | 6.65 | 0.91% | 113,543,200 |
| Jan 15, 2026 | 6.83 | 6.83 | 6.52 | 6.59 | 6.59 | -4.35% | 130,350,100 |
| Jan 14, 2026 | 7.06 | 7.15 | 6.75 | 6.89 | 6.89 | -3.77% | 208,864,700 |
| Jan 13, 2026 | 7.65 | 7.70 | 7.12 | 7.16 | 7.16 | -7.85% | 212,253,400 |
| Jan 12, 2026 | 7.37 | 7.86 | 7.33 | 7.77 | 7.77 | 3.60% | 231,509,500 |
| Jan 9, 2026 | 7.23 | 7.54 | 7.22 | 7.50 | 7.50 | 3.45% | 217,465,281 |
| Jan 8, 2026 | 7.14 | 7.38 | 7.09 | 7.25 | 7.25 | 1.68% | 177,893,600 |
| Jan 7, 2026 | 7.24 | 7.40 | 7.09 | 7.13 | 7.13 | -2.46% | 180,341,900 |
| Jan 6, 2026 | 7.12 | 7.66 | 7.09 | 7.31 | 7.31 | 3.39% | 263,833,300 |
| Jan 5, 2026 | 7.30 | 7.36 | 6.91 | 7.07 | 7.07 | -4.97% | 238,433,200 |
| Dec 31, 2025 | 7.54 | 7.88 | 7.18 | 7.44 | 7.44 | 0.40% | 261,881,800 |
| Dec 30, 2025 | 7.60 | 7.71 | 7.30 | 7.41 | 7.41 | -4.14% | 229,200,700 |
| Dec 29, 2025 | 7.92 | 8.19 | 7.67 | 7.73 | 7.73 | -4.09% | 278,765,000 |
| Dec 26, 2025 | 7.53 | 8.68 | 7.53 | 8.06 | 8.06 | 7.32% | 399,791,600 |
| Dec 25, 2025 | 8.01 | 8.23 | 7.46 | 7.51 | 7.51 | -4.94% | 276,608,600 |
| Dec 24, 2025 | 7.75 | 8.14 | 7.44 | 7.90 | 7.90 | 1.41% | 366,469,800 |
| Dec 23, 2025 | 7.61 | 8.56 | 7.61 | 7.79 | 7.79 | 9.26% | 550,955,800 |
| Dec 22, 2025 | 6.01 | 7.13 | 5.95 | 7.13 | 7.13 | 20.03% | 403,438,300 |
| Dec 19, 2025 | 5.46 | 6.33 | 5.30 | 5.94 | 5.94 | 8.79% | 263,135,500 |
| Dec 18, 2025 | 5.56 | 5.80 | 5.41 | 5.46 | 5.46 | -3.19% | 164,174,685 |
| Dec 17, 2025 | 6.04 | 6.04 | 5.45 | 5.64 | 5.64 | -9.03% | 205,587,365 |
| Dec 16, 2025 | 6.52 | 6.78 | 5.98 | 6.20 | 6.20 | -5.63% | 241,918,003 |
| Dec 15, 2025 | 6.75 | 6.89 | 6.38 | 6.57 | 6.57 | -2.67% | 222,757,100 |
| Dec 12, 2025 | 6.57 | 6.90 | 6.47 | 6.75 | 6.75 | 0.75% | 284,789,800 |
| Dec 11, 2025 | 7.01 | 7.24 | 6.54 | 6.70 | 6.70 | -2.62% | 402,361,786 |
| Dec 10, 2025 | 5.74 | 6.88 | 5.73 | 6.88 | 6.88 | 20.07% | 454,935,700 |
| Dec 9, 2025 | 6.05 | 6.15 | 5.68 | 5.73 | 5.73 | -6.83% | 194,054,000 |
| Dec 8, 2025 | 5.99 | 6.25 | 5.97 | 6.15 | 6.15 | 2.33% | 161,875,500 |
| Dec 5, 2025 | 5.89 | 6.12 | 5.67 | 6.01 | 6.01 | 3.26% | 187,435,300 |
| Dec 4, 2025 | 6.01 | 6.12 | 5.80 | 5.82 | 5.82 | -4.28% | 171,476,000 |
| Dec 3, 2025 | 6.17 | 6.40 | 6.05 | 6.08 | 6.08 | -4.25% | 221,235,800 |
| Dec 2, 2025 | 6.01 | 6.43 | 5.90 | 6.35 | 6.35 | 5.66% | 262,390,200 |
| Dec 1, 2025 | 6.10 | 6.17 | 5.92 | 6.01 | 6.01 | 0.17% | 195,018,200 |
| Nov 28, 2025 | 5.61 | 6.10 | 5.41 | 6.00 | 6.00 | 8.89% | 286,495,200 |
| Nov 27, 2025 | 5.86 | 5.89 | 5.45 | 5.51 | 5.51 | -7.55% | 209,215,300 |
| Nov 26, 2025 | 5.68 | 6.19 | 5.60 | 5.96 | 5.96 | 2.94% | 275,075,200 |
| Nov 25, 2025 | 5.57 | 5.82 | 5.50 | 5.79 | 5.79 | 2.48% | 242,194,800 |
| Nov 24, 2025 | 5.68 | 6.16 | 5.49 | 5.65 | 5.65 | -4.72% | 267,837,600 |
| Nov 21, 2025 | 5.71 | 6.60 | 5.69 | 5.93 | 5.93 | 3.67% | 379,510,100 |
| Nov 20, 2025 | 5.57 | 5.96 | 5.47 | 5.72 | 5.72 | 1.78% | 236,004,600 |
| Nov 19, 2025 | 5.60 | 5.85 | 5.46 | 5.62 | 5.62 | -2.77% | 205,115,600 |
| Nov 18, 2025 | 5.71 | 6.08 | 5.60 | 5.78 | 5.78 | 2.48% | 228,875,800 |
| Nov 17, 2025 | 5.61 | 5.93 | 5.52 | 5.64 | 5.64 | 2.92% | 198,899,800 |
| Nov 14, 2025 | 5.27 | 5.65 | 5.27 | 5.48 | 5.48 | 3.40% | 205,651,700 |
| Nov 13, 2025 | 5.18 | 5.35 | 5.15 | 5.30 | 5.30 | 2.12% | 94,906,300 |
| Nov 12, 2025 | 5.27 | 5.35 | 5.18 | 5.19 | 5.19 | -1.52% | 90,339,190 |
| Nov 11, 2025 | 5.19 | 5.33 | 5.16 | 5.27 | 5.27 | 0.96% | 113,849,600 |
| Nov 10, 2025 | 5.13 | 5.35 | 5.07 | 5.22 | 5.22 | 1.56% | 147,394,200 |
| Nov 7, 2025 | 5.41 | 5.49 | 5.14 | 5.14 | 5.14 | -1.15% | 179,240,300 |
| Nov 6, 2025 | 5.32 | 5.42 | 5.13 | 5.20 | 5.20 | -4.41% | 219,351,000 |
| Nov 5, 2025 | 5.13 | 5.66 | 5.10 | 5.44 | 5.44 | 5.43% | 285,984,900 |
| Nov 4, 2025 | 5.05 | 5.37 | 5.00 | 5.16 | 5.16 | 1.38% | 222,847,400 |
| Nov 3, 2025 | 4.84 | 5.22 | 4.82 | 5.09 | 5.09 | 4.73% | 206,767,300 |
| Oct 31, 2025 | 4.72 | 4.95 | 4.70 | 4.86 | 4.86 | 1.04% | 144,499,400 |
| Oct 30, 2025 | 4.72 | 4.88 | 4.67 | 4.81 | 4.81 | 1.48% | 152,185,700 |
| Oct 29, 2025 | 4.63 | 4.86 | 4.60 | 4.74 | 4.74 | 4.18% | 174,094,400 |
| Oct 28, 2025 | 4.49 | 4.56 | 4.47 | 4.55 | 4.55 | 0.89% | 46,120,230 |
| Oct 27, 2025 | 4.52 | 4.56 | 4.49 | 4.51 | 4.51 | -1.10% | 58,198,270 |
| Oct 24, 2025 | 4.52 | 4.63 | 4.48 | 4.56 | 4.56 | 0.88% | 64,558,490 |
| Oct 23, 2025 | 4.51 | 4.58 | 4.44 | 4.52 | 4.52 | -0.66% | 65,402,600 |
| Oct 22, 2025 | 4.67 | 4.75 | 4.55 | 4.55 | 4.55 | -3.19% | 86,771,390 |
| Oct 21, 2025 | 4.65 | 4.72 | 4.53 | 4.70 | 4.70 | 0.86% | 100,512,700 |
| Oct 20, 2025 | 4.62 | 4.78 | 4.59 | 4.66 | 4.66 | -1.06% | 103,782,300 |
| Oct 17, 2025 | 4.65 | 4.92 | 4.61 | 4.71 | 4.71 | 0.43% | 146,602,600 |
| Oct 16, 2025 | 4.65 | 4.78 | 4.62 | 4.69 | 4.69 | 1.08% | 109,958,800 |
| Oct 15, 2025 | 4.66 | 4.68 | 4.58 | 4.64 | 4.64 | -3.53% | 127,118,300 |
| Oct 14, 2025 | 4.60 | 4.88 | 4.58 | 4.81 | 4.81 | 2.78% | 205,708,300 |
| Oct 13, 2025 | 4.85 | 5.15 | 4.63 | 4.68 | 4.68 | 4.93% | 215,900,400 |
| Oct 10, 2025 | 4.42 | 4.51 | 4.41 | 4.46 | 4.46 | 0.90% | 55,348,630 |
| Oct 9, 2025 | 4.36 | 4.42 | 4.33 | 4.42 | 4.42 | 1.14% | 44,383,510 |
| Sep 30, 2025 | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | 0.92% | 36,535,910 |